Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Steppe Gold Limited (OP: STPGF )

0.4284 +0.0059 (+1.40%)
Streaming Delayed Price Updated: 3:19 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.4284 0.4284 0.4284 0.4284 500 +0.01(+1.40%)
Dec 19, 2024 0.4270 0.4299 0.4140 0.4225 25,350 -0.02(-4.22%)
Dec 18, 2024 0.4459 0.4459 0.4411 0.4411 3,500 -0.00(-0.90%)
Dec 17, 2024 0.4482 0.4482 0.4451 0.4451 20,000 -0.02(-3.32%)
Dec 16, 2024 0.4574 0.4604 0.4559 0.4604 8,726 -0.01(-2.93%)
Dec 13, 2024 0.4743 0.4743 0.4743 0.4743 6,000 +0.01(+2.02%)
Dec 12, 2024 0.4649 0.4792 0.4611 0.4649 32,587 +0.01(+3.27%)
Dec 11, 2024 0.4609 0.4609 0.4502 0.4502 3,000 +0.00(+0.74%)
Dec 10, 2024 0.4560 0.4599 0.4464 0.4469 15,675 +0.01(+2.74%)
Dec 09, 2024 0.4384 0.4542 0.4325 0.4350 69,390 +0.00(+0.39%)
Dec 06, 2024 0.4400 0.4416 0.4331 0.4333 24,551 -0.02(-4.09%)
Dec 05, 2024 0.4518 0.4518 0.4518 0.4518 104 +0.00(+0.16%)
Dec 04, 2024 0.4610 0.4640 0.4445 0.4511 64,130 +0.00(+0.94%)
Dec 03, 2024 0.5000 0.5000 0.4404 0.4469 146,038 -0.01(-2.15%)
Dec 02, 2024 0.4565 0.4567 0.4565 0.4567 2,000 +0.01(+1.44%)
Nov 27, 2024 0.4502 0 +0.00(+0.31%)
Nov 26, 2024 0.4488 0.4488 0.4488 0.4488 1,097 -0.00(-0.42%)
Nov 25, 2024 0.4587 0.4587 0.4500 0.4507 6,181 -0.00(-0.75%)
Nov 22, 2024 0.4514 0.4541 0.4514 0.4541 3,000 +0.02(+4.99%)
Nov 21, 2024 0.4349 0.4349 0.4219 0.4325 7,897 -0.00(-0.83%)
Nov 20, 2024 0.4477 0.4502 0.4178 0.4361 65,500 -0.02(-4.57%)
Nov 19, 2024 0.4600 0.4600 0.4570 0.4570 3,398 -0.02(-5.07%)
Nov 18, 2024 0.4814 0.4814 0.4814 0.4814 2,000 -0.01(-1.96%)
Nov 15, 2024 0.4833 0.4910 0.4833 0.4910 24,000 +0.02(+3.61%)
Nov 14, 2024 0.4706 0.4800 0.4705 0.4739 3,940 -0.01(-1.21%)
Nov 13, 2024 0.4800 0.4800 0.4738 0.4797 1,551 -0.01(-2.28%)
Nov 12, 2024 0.4960 0.4960 0.4879 0.4909 1,150 +0.00(+0.74%)
Nov 11, 2024 0.4908 0.5087 0.4873 0.4873 34,657 -0.05(-9.41%)
Nov 08, 2024 0.5353 0.5379 0.5353 0.5379 3,140 -0.03(-4.48%)
Nov 06, 2024 0.5631 0 -0.00(-0.46%)
Nov 05, 2024 0.5717 0.5717 0.5657 0.5657 1,534 +0.01(+0.95%)
Nov 04, 2024 0.5601 0.5604 0.5520 0.5604 1,400 +0.01(+1.76%)
Nov 01, 2024 0.5610 0.5677 0.5500 0.5507 32,255 -0.01(-2.01%)
Oct 31, 2024 0.5820 0.5820 0.5610 0.5620 48,642 -0.04(-5.91%)
Oct 30, 2024 0.6180 0.6191 0.5960 0.5973 72,000 -0.01(-1.04%)
Oct 29, 2024 0.5995 0.6036 0.5806 0.6036 43,499 +0.01(+1.89%)
Oct 28, 2024 0.6014 0.6014 0.5889 0.5924 6,500 -0.02(-2.89%)
Oct 25, 2024 0.6149 0.6149 0.6100 0.6100 3,000 +0.01(+1.16%)
Oct 24, 2024 0.6433 0.6433 0.6030 0.6030 46,318 -0.04(-5.93%)
Oct 23, 2024 0.6200 0.6410 0.6058 0.6410 126,203 +0.03(+4.50%)
Oct 22, 2024 0.6041 0.6163 0.6040 0.6134 86,017 +0.04(+6.42%)
Oct 21, 2024 0.6000 0.6000 0.5764 0.5764 26,901 -0.02(-3.53%)
Oct 18, 2024 0.5880 0.5975 0.5840 0.5975 51,700 +0.01(+2.36%)
Oct 17, 2024 0.5837 0.5837 0.5837 0.5837 10,000 +0.00(+0.45%)
Oct 16, 2024 0.5808 0.5811 0.5808 0.5811 18,850 +0.00(+0.83%)
Oct 15, 2024 0.5710 0.5809 0.5710 0.5763 17,400 +0.01(+1.71%)
Oct 14, 2024 0.5250 0.5666 0.5250 0.5666 550 -0.01(-2.44%)
Oct 11, 2024 0.5808 0.5808 0.5808 0.5808 153 +0.00(+0.59%)
Oct 10, 2024 0.5774 0.5800 0.5774 0.5774 10,348 -0.01(-1.38%)
Oct 09, 2024 0.5664 0.5855 0.5640 0.5855 9,310 +0.04(+7.41%)
Oct 08, 2024 0.5451 0.5451 0.5451 0.5451 1,521 -0.01(-2.03%)
Oct 07, 2024 0.5651 0.5700 0.5564 0.5564 2,790 -0.02(-2.96%)
Oct 04, 2024 0.5766 0.5766 0.5734 0.5734 4,500 -0.01(-1.82%)
Oct 03, 2024 0.5753 0.5840 0.5753 0.5840 36,000 +0.01(+1.76%)
Oct 02, 2024 0.5829 0.5829 0.5739 0.5739 1,140 -0.02(-3.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.